시장 데이터를 불러오는 중
Pebblebrook Hotel Trust 6.375% Series G Cumulative Redeemable Preferred Shares of Beneficial Interest · PEB-PG · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,789 | ₩25,995 | ₩25,494 | ₩25,915 | +0.49% | 5.5천 |
| 2026.10.08 | ₩26,057 | ₩26,124 | ₩26,057 | ₩26,057 | +0.00% | 886 |
| 2026.10.07 | ₩25,856 | ₩26,151 | ₩25,856 | ₩26,084 | +0.88% | 3.5천 |
| 2026.10.06 | ₩25,936 | ₩26,077 | ₩25,852 | ₩26,030 | +0.36% | 1.1만 |
| 2026.10.05 | ₩25,936 | ₩26,023 | ₩25,896 | ₩26,003 | +0.26% | 4.3천 |
| 2026.10.02 | ₩26,044 | ₩26,151 | ₩25,532 | ₩25,963 | -0.31% | 1만 |
| 2026.10.01 | ₩26,044 | ₩26,258 | ₩25,769 | ₩26,017 | -0.10% | 8.6천 |
| 2026.09.30 | ₩26,312 | ₩26,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,044 |
| -1.02% |
| 1.1만 |
| 2026.09.29 | ₩26,486 | ₩26,676 | ₩26,419 | ₩26,587 | +0.38% | 1.9만 |
|---|
| 2026.09.28 | ₩26,526 | ₩26,573 | ₩26,432 | ₩26,432 | -0.35% | 6.9천 |
|---|
| 2026.09.25 | ₩26,486 | ₩26,862 | ₩26,486 | ₩26,728 | +0.91% | 2.3만 |
|---|
| 2026.09.24 | ₩26,687 | ₩26,821 | ₩26,553 | ₩26,687 | 0.00% | 2.1만 |
|---|
| 2026.09.23 | ₩26,687 | ₩26,701 | ₩26,553 | ₩26,674 | -0.05% | 2.2만 |
|---|
| 2026.09.22 | ₩26,513 | ₩26,774 | ₩26,486 | ₩26,687 | +0.66% | 1.8만 |
|---|
| 2026.09.21 | ₩26,620 | ₩26,620 | ₩26,486 | ₩26,593 | -0.10% | 5.1천 |
|---|
| 2026.09.18 | ₩26,560 | ₩26,687 | ₩26,352 | ₩26,593 | +0.13% | 10.3만 |
|---|
| 2026.09.17 | ₩26,821 | ₩26,874 | ₩26,513 | ₩26,567 | -0.95% | 2천 |
|---|
| 2026.09.16 | ₩26,432 | ₩26,956 | ₩26,432 | ₩26,687 | +0.96% | 9.8천 |
|---|
| 2026.09.15 | ₩26,721 | ₩26,741 | ₩26,486 | ₩26,741 | +0.07% | 3천 |
|---|
| 2026.09.14 | ₩26,620 | ₩26,714 | ₩26,437 | ₩26,593 | -0.10% | 1.2만 |
|---|
| 2026.09.11 | ₩26,741 | ₩26,741 | ₩26,572 | ₩26,572 | -0.63% | 1.5만 |
|---|
| 2026.09.10 | ₩26,620 | ₩27,063 | ₩26,620 | ₩26,714 | +0.35% | 1.7천 |
|---|
| 2026.09.09 | ₩26,707 | ₩26,821 | ₩26,567 | ₩26,687 | -0.08% | 1.2만 |
|---|
| 2026.09.08 | ₩26,821 | ₩26,949 | ₩26,681 | ₩26,687 | -0.50% | 2.5천 |
|---|
| 2026.09.04 | ₩27,076 | ₩27,076 | ₩26,459 | ₩26,888 | -0.69% | 1.8천 |
|---|
| 2026.09.03 | ₩26,768 | ₩26,781 | ₩26,768 | ₩26,781 | +0.05% | 3.2천 |
|---|
| 2026.09.02 | ₩26,446 | ₩26,687 | ₩26,446 | ₩26,687 | +0.91% | 6.7천 |
|---|
| 2026.09.01 | ₩26,795 | ₩26,795 | ₩26,379 | ₩26,553 | -0.90% | 1.6만 |
|---|
| 2026.08.31 | ₩26,681 | ₩27,076 | ₩26,620 | ₩27,049 | +1.38% | 2.5만 |
|---|
| 2026.08.28 | ₩26,754 | ₩26,799 | ₩26,660 | ₩26,741 | -0.05% | 5.2천 |
|---|
| 2026.08.27 | ₩26,714 | ₩26,788 | ₩26,620 | ₩26,741 | +0.10% | 1.7만 |
|---|
| 2026.08.26 | ₩26,956 | ₩26,956 | ₩26,607 | ₩26,707 | -0.92% | 3.2만 |
|---|
| 2026.08.25 | ₩26,808 | ₩26,942 | ₩26,741 | ₩26,809 | +0.00% | 1.6천 |
|---|
| 2026.08.24 | ₩26,956 | ₩26,956 | ₩26,593 | ₩26,593 | -1.34% | 1.5천 |
|---|
| 2026.08.21 | ₩27,069 | ₩27,069 | ₩26,687 | ₩26,754 | -1.16% | 2.8천 |
|---|
| 2026.08.20 | ₩26,888 | ₩26,888 | ₩26,553 | ₩26,687 | -0.75% | 4.5천 |
|---|
| 2026.08.19 | ₩26,754 | ₩26,821 | ₩26,701 | ₩26,701 | -0.20% | 2.6천 |
|---|
| 2026.08.18 | ₩27,009 | ₩27,009 | ₩26,902 | ₩26,915 | -0.35% | 3천 |
|---|
| 2026.08.17 | ₩27,002 | ₩27,002 | ₩26,754 | ₩26,781 | -0.82% | 1.3천 |
|---|
| 2026.08.14 | ₩27,177 | ₩27,177 | ₩26,855 | ₩27,036 | -0.52% | 3.3천 |
|---|
| 2026.08.13 | ₩26,728 | ₩27,150 | ₩26,728 | ₩27,150 | +1.58% | 1천 |
|---|
| 2026.08.12 | ₩26,942 | ₩26,942 | ₩26,848 | ₩26,915 | -0.10% | 1.8천 |
|---|
| 2026.08.11 | ₩26,956 | ₩26,956 | ₩26,956 | ₩26,956 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩27,076 | ₩27,076 | ₩26,835 | ₩26,956 | -0.45% | 3.7천 |
|---|
| 2026.08.07 | ₩26,969 | ₩27,090 | ₩26,774 | ₩27,036 | +0.25% | 1.9만 |
|---|
| 2026.08.06 | ₩27,076 | ₩27,365 | ₩26,888 | ₩26,888 | -0.69% | 5.4천 |
|---|
| 2026.08.05 | ₩27,023 | ₩27,284 | ₩27,023 | ₩27,284 | +0.97% | 1.2천 |
|---|
| 2026.08.04 | ₩27,103 | ₩27,344 | ₩27,103 | ₩27,130 | +0.10% | 6천 |
|---|
| 2026.08.03 | ₩27,358 | ₩27,626 | ₩27,247 | ₩27,247 | -0.41% | 2.7천 |
|---|
| 2026.07.31 | ₩27,505 | ₩27,626 | ₩27,116 | ₩27,116 | -1.41% | 2.6만 |
|---|
| 2026.07.30 | ₩27,492 | ₩27,492 | ₩27,391 | ₩27,492 | 0.00% | 7.1천 |
|---|
| 2026.07.29 | ₩27,422 | ₩27,492 | ₩27,204 | ₩27,492 | +0.25% | 7.2천 |
|---|
| 2026.07.28 | ₩27,391 | ₩27,479 | ₩27,358 | ₩27,411 | +0.07% | 1.6천 |
|---|
| 2026.07.27 | ₩27,318 | ₩27,479 | ₩27,304 | ₩27,385 | +0.25% | 3.6천 |
|---|
| 2026.07.24 | ₩27,076 | ₩27,237 | ₩27,076 | ₩27,237 | +0.59% | 1.2천 |
|---|
| 2026.07.23 | ₩27,277 | ₩27,277 | ₩27,277 | ₩27,277 | 0.00% | 1.1천 |
|---|
| 2026.07.22 | ₩27,224 | ₩27,277 | ₩27,210 | ₩27,277 | +0.20% | 2.6천 |
|---|
| 2026.07.21 | ₩27,130 | ₩27,346 | ₩26,768 | ₩27,210 | +0.30% | 3.7천 |
|---|
| 2026.07.20 | ₩27,391 | ₩27,438 | ₩27,391 | ₩27,398 | +0.02% | 891 |
|---|
| 2026.07.17 | ₩27,425 | ₩27,425 | ₩27,425 | ₩27,425 | 0.00% | 302 |
|---|
| 2026.07.16 | ₩27,251 | ₩27,358 | ₩27,251 | ₩27,358 | +0.39% | 3천 |
|---|
| 2026.07.15 | ₩27,425 | ₩27,465 | ₩27,123 | ₩27,297 | -0.46% | 4.1천 |
|---|
| 2026.07.14 | ₩27,452 | ₩27,452 | ₩27,257 | ₩27,291 | -0.59% | 3.1천 |
|---|
| 2026.07.13 | ₩27,277 | ₩27,304 | ₩27,277 | ₩27,304 | +0.10% | 2.7천 |
|---|
| 2026.07.10 | ₩27,454 | ₩27,454 | ₩27,130 | ₩27,268 | -0.68% | 3.5천 |
|---|
| 2026.07.09 | ₩27,016 | ₩27,331 | ₩27,016 | ₩27,331 | +1.17% | 5.9천 |
|---|
| 2026.07.08 | ₩26,868 | ₩27,170 | ₩26,821 | ₩27,170 | +1.12% | 1만 |
|---|
| 2026.07.07 | ₩26,942 | ₩27,263 | ₩26,942 | ₩27,103 | +0.60% | 9.6천 |
|---|
| 2026.07.06 | ₩26,687 | ₩26,932 | ₩26,553 | ₩26,821 | +0.50% | 1.2만 |
|---|
| 2026.07.02 | ₩26,486 | ₩26,654 | ₩26,473 | ₩26,553 | +0.25% | 1.3만 |
|---|
| 2026.07.01 | ₩26,580 | ₩26,821 | ₩26,312 | ₩26,486 | -0.35% | 1.4만 |
|---|
| 2026.06.30 | ₩27,076 | ₩27,076 | ₩26,003 | ₩26,379 | -2.58% | 10.4만 |
|---|
| 2026.06.29 | ₩27,251 | ₩27,559 | ₩27,251 | ₩27,438 | +0.69% | 7.3천 |
|---|
| 2026.06.26 | ₩27,492 | ₩27,606 | ₩27,358 | ₩27,519 | +0.10% | 7.6천 |
|---|
| 2026.06.25 | ₩27,371 | ₩27,492 | ₩26,875 | ₩27,492 | +0.44% | 1.8만 |
|---|
| 2026.06.24 | ₩27,157 | ₩27,653 | ₩27,157 | ₩27,398 | +0.89% | 1.7만 |
|---|
| 2026.06.23 | ₩27,411 | ₩27,479 | ₩27,318 | ₩27,479 | +0.24% | 2.2천 |
|---|
| 2026.06.22 | ₩27,130 | ₩27,479 | ₩27,122 | ₩27,479 | +1.29% | 8.3천 |
|---|
| 2026.06.18 | ₩27,666 | ₩27,666 | ₩27,291 | ₩27,425 | -0.87% | 4.4천 |
|---|
| 2026.06.17 | ₩27,546 | ₩27,666 | ₩27,546 | ₩27,626 | +0.29% | 3.2만 |
|---|
| 2026.06.16 | ₩27,465 | ₩27,546 | ₩27,465 | ₩27,546 | +0.29% | 1.4만 |
|---|
| 2026.06.15 | ₩27,157 | ₩27,505 | ₩27,157 | ₩27,465 | +1.14% | 1.7만 |
|---|
| 2026.06.12 | ₩27,092 | ₩27,170 | ₩27,092 | ₩27,157 | +0.24% | 2.3천 |
|---|
| 2026.06.11 | ₩27,023 | ₩27,264 | ₩27,023 | ₩27,157 | +0.50% | 4.4만 |
|---|
| 2026.06.10 | ₩26,875 | ₩26,982 | ₩26,875 | ₩26,982 | +0.40% | 1.3천 |
|---|
| 2026.06.09 | ₩26,647 | ₩27,169 | ₩26,647 | ₩26,996 | +1.31% | 2.3천 |
|---|
| 2026.06.08 | ₩26,848 | ₩27,023 | ₩26,714 | ₩27,023 | +0.65% | 3.8천 |
|---|
| 2026.06.05 | ₩26,821 | ₩26,895 | ₩26,821 | ₩26,835 | +0.05% | 3.1천 |
|---|
| 2026.06.04 | ₩26,687 | ₩27,036 | ₩25,829 | ₩26,848 | +0.60% | 2.1천 |
|---|
| 2026.06.03 | ₩26,714 | ₩26,888 | ₩26,618 | ₩26,618 | -0.36% | 2.1천 |
|---|
| 2026.06.02 | ₩26,969 | ₩26,969 | ₩26,473 | ₩26,620 | -1.29% | 7.1만 |
|---|
| 2026.06.01 | ₩26,298 | ₩26,754 | ₩26,298 | ₩26,714 | +1.58% | 1.2만 |
|---|
| 2026.05.29 | ₩26,540 | ₩26,640 | ₩26,272 | ₩26,352 | -0.71% | 13.5만 |
|---|
| 2026.05.28 | ₩26,500 | ₩26,540 | ₩26,191 | ₩26,285 | -0.81% | 5.1만 |
|---|
| 2026.05.27 | ₩26,620 | ₩26,620 | ₩26,218 | ₩26,285 | -1.26% | 8.2만 |
|---|
| 2026.05.26 | ₩26,714 | ₩27,309 | ₩26,352 | ₩26,352 | -1.36% | 8.5천 |
|---|
| 2026.05.22 | ₩26,855 | ₩27,349 | ₩26,151 | ₩26,728 | -0.47% | 2.2만 |
|---|
| 2026.05.21 | ₩26,888 | ₩26,888 | ₩26,231 | ₩26,272 | -2.29% | 1.9만 |
|---|
| 2026.05.20 | ₩26,560 | ₩26,654 | ₩26,352 | ₩26,352 | -0.78% | 1.5만 |
|---|
| 2026.05.19 | ₩26,540 | ₩26,821 | ₩26,352 | ₩26,352 | -0.71% | 3.3만 |
|---|
| 2026.05.18 | ₩26,513 | ₩26,678 | ₩26,406 | ₩26,419 | -0.35% | 7.2천 |
|---|
| 2026.05.15 | ₩26,741 | ₩26,741 | ₩26,426 | ₩26,540 | -0.75% | 2.8만 |
|---|
| 2026.05.14 | ₩26,687 | ₩26,795 | ₩26,540 | ₩26,687 | 0.00% | 20.4만 |
|---|
| 2026.05.13 | ₩26,553 | ₩26,687 | ₩26,473 | ₩26,526 | -0.10% | 7.2만 |
|---|
| 2026.05.12 | ₩26,956 | ₩26,956 | ₩26,540 | ₩26,540 | -1.54% | 1.2만 |
|---|
| 2026.05.11 | ₩26,835 | ₩27,237 | ₩26,620 | ₩26,701 | -0.50% | 23.4만 |
|---|
| 2026.05.08 | ₩27,324 | ₩27,324 | ₩26,674 | ₩26,674 | -2.38% | 3.1만 |
|---|
| 2026.05.07 | ₩26,956 | ₩27,036 | ₩26,808 | ₩26,862 | -0.35% | 6.3만 |
|---|
| 2026.05.06 | ₩26,875 | ₩27,311 | ₩26,612 | ₩26,687 | -0.70% | 5.6만 |
|---|
| 2026.05.05 | ₩26,592 | ₩26,962 | ₩26,567 | ₩26,942 | +1.32% | 4.2만 |
|---|
| 2026.05.04 | ₩26,795 | ₩26,888 | ₩26,548 | ₩26,634 | -0.60% | 1.7만 |
|---|
| 2026.05.01 | ₩27,311 | ₩27,311 | ₩26,718 | ₩26,743 | -2.08% | 3.3만 |
|---|
| 2026.04.30 | ₩27,324 | ₩27,324 | ₩26,701 | ₩26,808 | -1.89% | 4.4만 |
|---|
| 2026.04.29 | ₩26,888 | ₩27,344 | ₩26,888 | ₩27,009 | +0.45% | 1.4만 |
|---|
| 2026.04.28 | ₩26,848 | ₩26,888 | ₩26,761 | ₩26,888 | +0.15% | 4.9천 |
|---|
| 2026.04.27 | ₩27,023 | ₩27,103 | ₩27,023 | ₩27,103 | +0.30% | 648 |
|---|
| 2026.04.24 | ₩26,862 | ₩27,157 | ₩26,862 | ₩27,023 | +0.60% | 4.1천 |
|---|
| 2026.04.23 | ₩27,116 | ₩27,747 | ₩26,795 | ₩26,795 | -1.19% | 1.3만 |
|---|
| 2026.04.22 | ₩27,371 | ₩27,425 | ₩27,009 | ₩27,009 | -1.32% | 5.2천 |
|---|
| 2026.04.21 | ₩27,492 | ₩27,733 | ₩27,318 | ₩27,465 | -0.10% | 3.1천 |
|---|
| 2026.04.20 | ₩26,969 | ₩27,635 | ₩26,821 | ₩27,492 | +1.94% | 5.7천 |
|---|
| 2026.04.17 | ₩27,626 | ₩27,626 | ₩27,626 | ₩27,626 | 0.00% | 871 |
|---|
| 2026.04.16 | ₩27,626 | ₩27,733 | ₩27,358 | ₩27,358 | -0.97% | 964 |
|---|
| 2026.04.15 | ₩27,438 | ₩27,814 | ₩27,157 | ₩27,814 | +1.37% | 1.7만 |
|---|
| 2026.04.14 | ₩27,492 | ₩27,492 | ₩26,956 | ₩27,230 | -0.95% | 6.7천 |
|---|
| 2026.04.13 | ₩27,599 | ₩27,613 | ₩27,049 | ₩27,170 | -1.55% | 2.8천 |
|---|
| 2026.04.10 | ₩26,701 | ₩27,425 | ₩26,701 | ₩27,237 | +2.01% | 3.3천 |
|---|
| 2026.04.09 | ₩26,821 | ₩27,210 | ₩26,808 | ₩26,875 | +0.20% | 3.9천 |
|---|
| 2026.04.08 | ₩26,862 | ₩26,862 | ₩26,620 | ₩26,661 | -0.75% | 0 |
|---|
| 2026.04.07 | ₩26,553 | ₩26,821 | ₩26,553 | ₩26,647 | +0.35% | 4.7천 |
|---|
| 2026.04.06 | ₩26,634 | ₩26,687 | ₩26,486 | ₩26,553 | -0.30% | 6.5천 |
|---|
| 2026.04.02 | ₩26,285 | ₩26,478 | ₩26,285 | ₩26,419 | +0.51% | 1.1만 |
|---|
| 2026.04.01 | ₩26,017 | ₩26,285 | ₩25,889 | ₩26,285 | +1.03% | 2.7천 |
|---|
| 2026.03.31 | ₩26,593 | ₩26,593 | ₩25,279 | ₩26,017 | -2.17% | 6만 |
|---|
| 2026.03.30 | ₩26,560 | ₩26,768 | ₩26,553 | ₩26,728 | +0.63% | 7.2천 |
|---|
| 2026.03.27 | ₩26,821 | ₩26,956 | ₩26,466 | ₩26,620 | -0.75% | 7.9천 |
|---|
| 2026.03.26 | ₩27,090 | ₩27,090 | ₩26,718 | ₩26,754 | -1.24% | 6.7천 |
|---|
| 2026.03.25 | ₩26,808 | ₩27,908 | ₩26,808 | ₩27,150 | +1.28% | 6.4천 |
|---|
| 2026.03.24 | ₩26,909 | ₩27,157 | ₩26,821 | ₩26,821 | -0.32% | 7.3천 |
|---|
| 2026.03.23 | ₩26,754 | ₩27,425 | ₩26,754 | ₩27,344 | +2.21% | 4천 |
|---|
| 2026.03.20 | ₩26,888 | ₩26,888 | ₩26,486 | ₩26,808 | -0.30% | 8.8천 |
|---|
| 2026.03.19 | ₩26,982 | ₩26,982 | ₩26,660 | ₩26,888 | -0.35% | 3.3천 |
|---|
| 2026.03.18 | ₩26,821 | ₩27,157 | ₩26,821 | ₩26,821 | 0.00% | 1.8천 |
|---|
| 2026.03.17 | ₩26,888 | ₩27,063 | ₩26,607 | ₩26,701 | -0.70% | 2만 |
|---|
| 2026.03.16 | ₩27,089 | ₩27,358 | ₩26,808 | ₩26,821 | -0.99% | 1.7만 |
|---|
| 2026.03.13 | ₩26,888 | ₩27,331 | ₩26,888 | ₩27,143 | +0.95% | 1.2천 |
|---|
| 2026.03.12 | ₩27,183 | ₩27,183 | ₩27,023 | ₩27,023 | -0.59% | 1.4천 |
|---|
| 2026.03.11 | ₩27,264 | ₩27,264 | ₩26,821 | ₩26,942 | -1.18% | 1.8천 |
|---|
| 2026.03.10 | ₩27,358 | ₩27,358 | ₩26,660 | ₩26,660 | -2.55% | 24 |
|---|
| 2026.03.09 | ₩27,078 | ₩27,230 | ₩27,023 | ₩27,036 | -0.16% | 24 |
|---|
| 2026.03.06 | ₩27,304 | ₩27,304 | ₩26,915 | ₩27,076 | -0.83% | 24 |
|---|
| 2026.03.05 | ₩27,707 | ₩27,707 | ₩26,788 | ₩27,103 | -2.18% | 24 |
|---|
| 2026.03.04 | ₩27,318 | ₩27,318 | ₩26,620 | ₩27,037 | -1.03% | 24 |
|---|
| 2026.03.03 | ₩26,982 | ₩27,224 | ₩26,620 | ₩26,660 | -1.19% | 24 |
|---|
| 2026.03.02 | ₩26,982 | ₩27,358 | ₩26,942 | ₩27,150 | +0.62% | 24 |
|---|
| 2026.02.27 | ₩27,425 | ₩27,559 | ₩26,848 | ₩27,036 | -1.42% | 24 |
|---|
| 2026.02.26 | ₩27,626 | ₩27,787 | ₩27,425 | ₩27,505 | -0.44% | 3.8천 |
|---|
| 2026.02.25 | ₩27,468 | ₩27,559 | ₩27,425 | ₩27,559 | +0.33% | 24 |
|---|
| 2026.02.24 | ₩27,425 | ₩27,572 | ₩27,264 | ₩27,398 | -0.10% | 24 |
|---|
| 2026.02.23 | ₩27,358 | ₩27,693 | ₩27,358 | ₩27,411 | +0.20% | 24 |
|---|
| 2026.02.20 | ₩27,892 | ₩27,912 | ₩27,492 | ₩27,546 | -1.24% | 1.6만 |
|---|
| 2026.02.19 | ₩27,854 | ₩28,002 | ₩27,666 | ₩27,948 | +0.34% | 4.1천 |
|---|
| 2026.02.18 | ₩27,344 | ₩27,961 | ₩27,344 | ₩27,666 | +1.18% | 3.4천 |
|---|
| 2026.02.17 | ₩27,520 | ₩27,814 | ₩27,331 | ₩27,693 | +0.63% | 1.4만 |
|---|
| 2026.02.13 | ₩27,693 | ₩27,693 | ₩27,425 | ₩27,519 | -0.63% | 6.6천 |
|---|
| 2026.02.12 | ₩27,224 | ₩27,496 | ₩27,224 | ₩27,425 | +0.74% | 8.8천 |
|---|
| 2026.02.11 | ₩27,173 | ₩27,452 | ₩27,172 | ₩27,264 | +0.33% | 4.3천 |
|---|
| 2026.02.10 | ₩27,023 | ₩27,157 | ₩26,956 | ₩27,157 | +0.50% | 4천 |
|---|
| 2026.02.09 | ₩27,090 | ₩27,090 | ₩26,821 | ₩26,969 | -0.45% | 2.2만 |
|---|
| 2026.02.06 | ₩26,888 | ₩27,063 | ₩26,860 | ₩26,956 | +0.25% | 1.8만 |
|---|
| 2026.02.05 | ₩26,821 | ₩26,888 | ₩26,808 | ₩26,888 | +0.25% | 9.5천 |
|---|
| 2026.02.04 | ₩26,875 | ₩26,888 | ₩26,593 | ₩26,808 | -0.25% | 1.9만 |
|---|
| 2026.02.03 | ₩26,915 | ₩26,915 | ₩26,821 | ₩26,875 | -0.15% | 1.3만 |
|---|
| 2026.02.02 | ₩26,888 | ₩27,023 | ₩26,781 | ₩26,781 | -0.40% | 2.4만 |
|---|
| 2026.01.30 | ₩26,875 | ₩26,888 | ₩26,741 | ₩26,821 | -0.20% | 1.2만 |
|---|
| 2026.01.29 | ₩26,915 | ₩26,942 | ₩26,600 | ₩26,862 | -0.20% | 17만 |
|---|
| 2026.01.28 | ₩26,942 | ₩26,942 | ₩26,687 | ₩26,808 | -0.50% | 4.1만 |
|---|
| 2026.01.27 | ₩26,888 | ₩26,902 | ₩26,687 | ₩26,821 | -0.25% | 7.1만 |
|---|
| 2026.01.26 | ₩26,835 | ₩27,157 | ₩26,620 | ₩26,848 | +0.05% | 9.4만 |
|---|
| 2026.01.23 | ₩26,218 | ₩26,593 | ₩26,184 | ₩26,419 | +0.77% | 1.1만 |
|---|
| 2026.01.22 | ₩26,265 | ₩26,768 | ₩26,258 | ₩26,768 | +1.91% | 5.8만 |
|---|
| 2026.01.21 | ₩26,486 | ₩27,157 | ₩26,097 | ₩26,674 | +0.71% | 2.1만 |
|---|
| 2026.01.20 | ₩26,258 | ₩26,888 | ₩26,057 | ₩26,754 | +1.89% | 7.9만 |
|---|
| 2026.01.16 | ₩26,432 | ₩26,553 | ₩26,285 | ₩26,298 | -0.51% | 2.4만 |
|---|
| 2026.01.15 | ₩26,607 | ₩27,076 | ₩26,285 | ₩26,848 | +0.91% | 6.2만 |
|---|
| 2026.01.14 | ₩25,775 | ₩26,500 | ₩25,681 | ₩26,486 | +2.76% | 10.1만 |
|---|
| 2026.01.13 | ₩26,023 | ₩26,030 | ₩25,762 | ₩25,789 | -0.90% | 1.3천 |
|---|
| 2026.01.12 | ₩25,547 | ₩25,749 | ₩25,346 | ₩25,749 | +0.79% | 5.9만 |
|---|
| 2026.01.09 | ₩25,722 | ₩25,769 | ₩25,306 | ₩25,574 | -0.57% | 8.1천 |
|---|
| 2026.01.08 | ₩25,024 | ₩25,681 | ₩24,904 | ₩25,681 | +2.63% | 9천 |
|---|
| 2026.01.07 | ₩25,314 | ₩25,854 | ₩24,823 | ₩24,823 | -1.94% | 8.5천 |
|---|
| 2026.01.06 | ₩25,816 | ₩25,869 | ₩25,480 | ₩25,816 | +0.00% | 2.4천 |
|---|
| 2026.01.05 | ₩25,279 | ₩25,885 | ₩24,864 | ₩25,749 | +1.86% | 1.5만 |
|---|
| 2026.01.02 | ₩25,534 | ₩25,534 | ₩25,226 | ₩25,279 | -1.00% | 3.4천 |
|---|
| 2025.12.31 | ₩24,944 | ₩25,427 | ₩24,555 | ₩25,078 | +0.54% | 5.3만 |
|---|
| 2025.12.30 | ₩26,285 | ₩26,285 | ₩25,534 | ₩25,668 | -2.35% | 1.7만 |
|---|
| 2025.12.29 | ₩26,231 | ₩26,339 | ₩26,218 | ₩26,339 | +0.41% | 4.6천 |
|---|
| 2025.12.26 | ₩26,218 | ₩26,386 | ₩26,218 | ₩26,339 | +0.46% | 4.3천 |
|---|
| 2025.12.24 | ₩26,526 | ₩26,553 | ₩26,513 | ₩26,553 | +0.10% | 4.7천 |
|---|
| 2025.12.23 | ₩26,567 | ₩26,687 | ₩26,218 | ₩26,473 | -0.35% | 1.7만 |
|---|
| 2025.12.22 | ₩26,674 | ₩26,848 | ₩26,553 | ₩26,687 | +0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩26,620 | ₩26,781 | ₩26,620 | ₩26,781 | +0.60% | 4.2천 |
|---|
| 2025.12.18 | ₩26,607 | ₩26,607 | ₩26,466 | ₩26,607 | 0.00% | 9.8천 |
|---|
| 2025.12.17 | ₩26,677 | ₩26,677 | ₩26,231 | ₩26,607 | -0.26% | 8.6천 |
|---|
| 2025.12.16 | ₩26,828 | ₩26,828 | ₩26,017 | ₩26,392 | -1.62% | 1.2만 |
|---|
| 2025.12.15 | ₩26,111 | ₩26,486 | ₩26,111 | ₩26,392 | +1.08% | 4.1만 |
|---|
| 2025.12.12 | ₩25,959 | ₩26,137 | ₩25,474 | ₩26,111 | +0.58% | 2만 |
|---|
| 2025.12.11 | ₩25,539 | ₩25,990 | ₩25,539 | ₩25,990 | +1.77% | 1.1만 |
|---|
| 2025.12.10 | ₩25,802 | ₩26,017 | ₩25,614 | ₩25,829 | +0.10% | 5.5만 |
|---|
| 2025.12.09 | ₩25,614 | ₩25,869 | ₩25,494 | ₩25,494 | -0.47% | 1.2만 |
|---|
| 2025.12.08 | ₩25,480 | ₩25,816 | ₩25,447 | ₩25,614 | +0.53% | 1.6만 |
|---|
| 2025.12.05 | ₩25,869 | ₩25,869 | ₩25,480 | ₩25,701 | -0.65% | 2.5만 |
|---|
| 2025.12.04 | ₩26,070 | ₩26,070 | ₩25,118 | ₩25,882 | -0.72% | 2.5천 |
|---|
| 2025.12.03 | ₩25,346 | ₩25,601 | ₩25,065 | ₩25,574 | +0.90% | 1.1만 |
|---|
| 2025.12.02 | ₩24,555 | ₩25,547 | ₩24,555 | ₩25,547 | +4.04% | 2.7만 |
|---|
| 2025.12.01 | ₩26,137 | ₩26,137 | ₩24,837 | ₩24,930 | -4.62% | 3천 |
|---|
| 2025.11.28 | ₩25,317 | ₩25,346 | ₩25,300 | ₩25,346 | +0.11% | 639 |
|---|
| 2025.11.26 | ₩25,480 | ₩25,480 | ₩24,957 | ₩25,024 | -1.79% | 6.5천 |
|---|
| 2025.11.25 | ₩24,971 | ₩25,212 | ₩24,676 | ₩24,944 | -0.11% | 7.5천 |
|---|
| 2025.11.24 | ₩25,480 | ₩25,480 | ₩24,890 | ₩24,971 | -2.00% | 6.2천 |
|---|
| 2025.11.21 | ₩24,930 | ₩25,232 | ₩24,823 | ₩24,998 | +0.27% | 9.3천 |
|---|
| 2025.11.20 | ₩24,649 | ₩24,896 | ₩24,649 | ₩24,823 | +0.71% | 1.2만 |
|---|
| 2025.11.19 | ₩24,810 | ₩24,877 | ₩24,649 | ₩24,676 | -0.54% | 1.4만 |
|---|
| 2025.11.18 | ₩25,722 | ₩25,722 | ₩24,434 | ₩24,810 | -3.55% | 16만 |
|---|
| 2025.11.17 | ₩25,588 | ₩25,691 | ₩25,588 | ₩25,691 | +0.40% | 1.2천 |
|---|
| 2025.11.14 | ₩25,601 | ₩25,856 | ₩25,306 | ₩25,373 | -0.89% | 7.2천 |
|---|
| 2025.11.13 | ₩25,454 | ₩25,454 | ₩25,454 | ₩25,454 | 0.00% | 497 |
|---|
| 2025.11.12 | ₩26,030 | ₩26,030 | ₩25,762 | ₩25,762 | -1.03% | 818 |
|---|
| 2025.11.11 | ₩26,044 | ₩26,044 | ₩25,615 | ₩25,708 | -1.29% | 3.6천 |
|---|
| 2025.11.10 | ₩25,832 | ₩25,842 | ₩25,749 | ₩25,842 | +0.04% | 2.6천 |
|---|
| 2025.11.07 | ₩25,641 | ₩26,070 | ₩25,547 | ₩25,950 | +1.20% | 8.5천 |
|---|
| 2025.11.06 | ₩25,936 | ₩26,137 | ₩25,655 | ₩25,749 | -0.72% | 5.6천 |
|---|
| 2025.11.05 | ₩25,902 | ₩25,902 | ₩25,902 | ₩25,902 | 0.00% | 964 |
|---|
| 2025.11.04 | ₩25,686 | ₩25,903 | ₩25,601 | ₩25,802 | +0.45% | 3.9천 |
|---|
| 2025.11.03 | ₩25,722 | ₩26,124 | ₩25,494 | ₩25,898 | +0.68% | 2.9천 |
|---|
| 2025.10.31 | ₩25,494 | ₩26,285 | ₩25,427 | ₩26,137 | +2.52% | 2.1천 |
|---|
| 2025.10.30 | ₩25,802 | ₩26,218 | ₩25,614 | ₩26,218 | +1.61% | 6.3천 |
|---|
| 2025.10.29 | ₩25,816 | ₩25,816 | ₩25,816 | ₩25,816 | 0.00% | 342 |
|---|
| 2025.10.28 | ₩25,681 | ₩25,749 | ₩25,588 | ₩25,748 | +0.26% | 5.2천 |
|---|
| 2025.10.27 | ₩25,611 | ₩25,681 | ₩25,581 | ₩25,681 | +0.28% | 5.9천 |
|---|
| 2025.10.24 | ₩25,963 | ₩25,963 | ₩25,547 | ₩25,547 | -1.60% | 1.3천 |
|---|
| 2025.10.23 | ₩25,480 | ₩25,822 | ₩25,454 | ₩25,454 | -0.11% | 1.1만 |
|---|
| 2025.10.22 | ₩26,205 | ₩26,205 | ₩25,547 | ₩25,574 | -2.41% | 6천 |
|---|
| 2025.10.21 | ₩26,151 | ₩26,231 | ₩25,950 | ₩25,950 | -0.77% | 6.6천 |
|---|
| 2025.10.20 | ₩25,856 | ₩26,365 | ₩25,856 | ₩26,365 | +1.97% | 1.9천 |
|---|
| 2025.10.17 | ₩25,856 | ₩25,883 | ₩25,856 | ₩25,883 | +0.10% | 1.4천 |
|---|
| 2025.10.16 | ₩25,829 | ₩25,829 | ₩25,829 | ₩25,829 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩25,802 | ₩25,836 | ₩25,802 | ₩25,829 | +0.10% | 2.8천 |
|---|
| 2025.10.14 | ₩26,117 | ₩26,117 | ₩25,413 | ₩25,527 | -2.26% | 2천 |
|---|
| 2025.10.13 | ₩25,775 | ₩25,923 | ₩25,521 | ₩25,521 | -0.99% | 1.9천 |
|---|
| 2025.10.10 | ₩25,486 | ₩25,762 | ₩25,480 | ₩25,655 | +0.66% | 4.3천 |
|---|
